| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2020 | CNY | 1.363 | 1.379 | 1.356 | 1.359 | 1.359 | 0.0 (0.0%) | 331,833,346 |
| 14 Apr 2020 | CNY | 1.328 | 1.36 | 1.327 | 1.359 | 1.359 | +0.04 (+3.03%) | 294,319,852 |
| 13 Apr 2020 | CNY | 1.327 | 1.334 | 1.312 | 1.319 | 1.319 | -0.023 (-1.71%) | 264,149,808 |
| 10 Apr 2020 | CNY | 1.38 | 1.381 | 1.336 | 1.342 | 1.342 | -0.039 (-2.82%) | 358,459,608 |
| 9 Apr 2020 | CNY | 1.387 | 1.39 | 1.375 | 1.381 | 1.381 | +0.002 (+0.15%) | 266,838,081 |
| 8 Apr 2020 | CNY | 1.373 | 1.391 | 1.369 | 1.379 | 1.379 | -0.004 (-0.29%) | 280,790,766 |
| 7 Apr 2020 | CNY | 1.38 | 1.389 | 1.371 | 1.383 | 1.383 | +0.034 (+2.52%) | 413,843,595 |
| 3 Apr 2020 | CNY | 1.355 | 1.362 | 1.339 | 1.349 | 1.349 | -0.02 (-1.46%) | 392,318,478 |
| 2 Apr 2020 | CNY | 1.302 | 1.37 | 1.301 | 1.369 | 1.369 | +0.059 (+4.50%) | 554,639,439 |
| 1 Apr 2020 | CNY | 1.298 | 1.334 | 1.296 | 1.31 | 1.31 | +0.01 (+0.77%) | 394,253,037 |
| 31 Mar 2020 | CNY | 1.312 | 1.318 | 1.296 | 1.3 | 1.3 | +0.003 (+0.23%) | 314,644,300 |
| 30 Mar 2020 | CNY | 1.305 | 1.314 | 1.273 | 1.297 | 1.297 | -0.036 (-2.70%) | 495,082,322 |
| 27 Mar 2020 | CNY | 1.364 | 1.368 | 1.33 | 1.333 | 1.333 | -0.009 (-0.67%) | 446,723,510 |
| 26 Mar 2020 | CNY | 1.347 | 1.362 | 1.34 | 1.342 | 1.342 | -0.019 (-1.40%) | 345,754,943 |
| 25 Mar 2020 | CNY | 1.344 | 1.362 | 1.337 | 1.361 | 1.361 | +0.054 (+4.13%) | 701,812,474 |
| 24 Mar 2020 | CNY | 1.313 | 1.317 | 1.262 | 1.307 | 1.307 | +0.027 (+2.11%) | 588,712,335 |
| 23 Mar 2020 | CNY | 1.3 | 1.32 | 1.277 | 1.28 | 1.28 | -0.07 (-5.19%) | 590,018,424 |
| 20 Mar 2020 | CNY | 1.357 | 1.364 | 1.321 | 1.35 | 1.35 | +0.007 (+0.52%) | 567,731,158 |
| 19 Mar 2020 | CNY | 1.322 | 1.352 | 1.286 | 1.343 | 1.343 | +0.021 (+1.59%) | 751,938,562 |
| 18 Mar 2020 | CNY | 1.355 | 1.385 | 1.32 | 1.322 | 1.322 | -0.024 (-1.78%) | 558,081,309 |
| 17 Mar 2020 | CNY | 1.36 | 1.377 | 1.287 | 1.346 | 1.346 | +0.004 (+0.30%) | 579,432,330 |
| 16 Mar 2020 | CNY | 1.437 | 1.437 | 1.334 | 1.342 | 1.342 | -0.096 (-6.68%) | 725,028,900 |
| 13 Mar 2020 | CNY | 1.37 | 1.464 | 1.37 | 1.438 | 1.438 | -0.005 (-0.35%) | 776,061,019 |
| 12 Mar 2020 | CNY | 1.444 | 1.462 | 1.423 | 1.443 | 1.443 | -0.035 (-2.37%) | 612,873,428 |
| 11 Mar 2020 | CNY | 1.532 | 1.532 | 1.476 | 1.478 | 1.478 | -0.047 (-3.08%) | 550,036,289 |
| 10 Mar 2020 | CNY | 1.434 | 1.527 | 1.432 | 1.525 | 1.525 | +0.078 (+5.39%) | 778,463,010 |
| 9 Mar 2020 | CNY | 1.5 | 1.5 | 1.446 | 1.447 | 1.447 | -0.079 (-5.18%) | 660,423,292 |
| 6 Mar 2020 | CNY | 1.515 | 1.545 | 1.512 | 1.526 | 1.526 | -0.018 (-1.17%) | 362,506,530 |
| 5 Mar 2020 | CNY | 1.565 | 1.574 | 1.52 | 1.544 | 1.544 | +0.006 (+0.39%) | 709,525,422 |
| 4 Mar 2020 | CNY | 1.552 | 1.56 | 1.498 | 1.538 | 1.538 | -0.03 (-1.91%) | 725,685,596 |
